| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 980.00 | 1,025.00 | 925.00 | 930.00 | 4,475,400 | 0 |
| 15-May-2026 | 930.00 | 930.00 | 930.00 | 930.00 | 0 | 0 |
| 14-May-2026 | 930.00 | 930.00 | 930.00 | 930.00 | 0 | 0 |
| 13-May-2026 | 940.00 | 940.00 | 900.00 | 930.00 | 545,000 | 0 |
| 12-May-2026 | 955.00 | 955.00 | 920.00 | 940.00 | 664,700 | 0 |
| 11-May-2026 | 975.00 | 975.00 | 930.00 | 955.00 | 231,600 | 0 |
| 08-May-2026 | 970.00 | 980.00 | 930.00 | 945.00 | 493,100 | 0 |
| 07-May-2026 | 950.00 | 980.00 | 940.00 | 960.00 | 431,500 | 0 |
| 06-May-2026 | 950.00 | 970.00 | 925.00 | 950.00 | 1,822,400 | 0 |
| 05-May-2026 | 945.00 | 980.00 | 920.00 | 950.00 | 638,200 | 0 |
| 04-May-2026 | 955.00 | 990.00 | 945.00 | 945.00 | 564,300 | 0 |
| 30-Apr-2026 | 1,000.00 | 1,000.00 | 925.00 | 950.00 | 2,701,800 | 0 |
| 29-Apr-2026 | 1,010.00 | 1,180.00 | 965.00 | 985.00 | 5,872,400 | 0 |
| 28-Apr-2026 | 1,005.00 | 1,040.00 | 970.00 | 1,010.00 | 752,200 | 0 |
| 27-Apr-2026 | 1,200.00 | 1,350.00 | 1,000.00 | 1,005.00 | 9,956,000 | 0 |
| 24-Apr-2026 | 1,055.00 | 1,310.00 | 970.00 | 1,175.00 | 12,306,100 | 0 |
| 23-Apr-2026 | 1,000.00 | 1,160.00 | 990.00 | 1,050.00 | 3,854,600 | 0 |
| 22-Apr-2026 | 955.00 | 1,020.00 | 955.00 | 990.00 | 571,800 | 0 |
| 21-Apr-2026 | 995.00 | 995.00 | 940.00 | 975.00 | 560,100 | 0 |
| 20-Apr-2026 | 990.00 | 1,045.00 | 955.00 | 980.00 | 790,200 | 0 |
| 17-Apr-2026 | 975.00 | 985.00 | 940.00 | 985.00 | 1,062,500 | 0 |
| 16-Apr-2026 | 945.00 | 945.00 | 920.00 | 940.00 | 221,400 | 0 |
| 15-Apr-2026 | 935.00 | 975.00 | 920.00 | 935.00 | 210,200 | 0 |
| 14-Apr-2026 | 925.00 | 945.00 | 920.00 | 930.00 | 472,800 | 0 |
| 13-Apr-2026 | 945.00 | 985.00 | 900.00 | 925.00 | 483,400 | 0 |
| 10-Apr-2026 | 960.00 | 970.00 | 920.00 | 935.00 | 234,400 | 0 |
| 09-Apr-2026 | 960.00 | 985.00 | 900.00 | 960.00 | 107,500 | 0 |
| 08-Apr-2026 | 940.00 | 990.00 | 930.00 | 960.00 | 161,400 | 0 |
| 07-Apr-2026 | 930.00 | 955.00 | 900.00 | 940.00 | 107,900 | 0 |
| 06-Apr-2026 | 910.00 | 950.00 | 895.00 | 930.00 | 481,000 | 0 |
| 02-Apr-2026 | 990.00 | 1,000.00 | 915.00 | 955.00 | 370,500 | 0 |
| 01-Apr-2026 | 975.00 | 995.00 | 965.00 | 995.00 | 205,000 | 0 |
| 31-Mar-2026 | 980.00 | 985.00 | 945.00 | 975.00 | 61,200 | 0 |
| 30-Mar-2026 | 930.00 | 990.00 | 915.00 | 980.00 | 380,700 | 0 |
| 27-Mar-2026 | 960.00 | 975.00 | 920.00 | 925.00 | 164,900 | 0 |
| 26-Mar-2026 | 920.00 | 990.00 | 920.00 | 955.00 | 212,700 | 0 |
| 25-Mar-2026 | 915.00 | 995.00 | 895.00 | 915.00 | 612,500 | 0 |
| 17-Mar-2026 | 895.00 | 945.00 | 895.00 | 915.00 | 174,500 | 0 |
| 16-Mar-2026 | 835.00 | 930.00 | 815.00 | 885.00 | 1,064,400 | 0 |
| 13-Mar-2026 | 915.00 | 915.00 | 845.00 | 885.00 | 744,000 | 0 |
| 12-Mar-2026 | 935.00 | 965.00 | 865.00 | 895.00 | 646,800 | 0 |
| 11-Mar-2026 | 1,015.00 | 1,015.00 | 915.00 | 935.00 | 637,700 | 0 |
| 10-Mar-2026 | 980.00 | 1,040.00 | 940.00 | 985.00 | 730,000 | 0 |
| 09-Mar-2026 | 1,055.00 | 1,055.00 | 960.00 | 980.00 | 889,200 | 0 |
| 06-Mar-2026 | 950.00 | 1,110.00 | 950.00 | 1,065.00 | 3,185,400 | 0 |
| 05-Mar-2026 | 930.00 | 995.00 | 910.00 | 950.00 | 546,000 | 0 |
| 04-Mar-2026 | 910.00 | 995.00 | 865.00 | 925.00 | 1,154,000 | 0 |
| 03-Mar-2026 | 850.00 | 995.00 | 825.00 | 910.00 | 1,410,900 | 0 |
| 02-Mar-2026 | 950.00 | 950.00 | 850.00 | 850.00 | 4,486,300 | 0 |
| 27-Feb-2026 | 1,000.00 | 1,020.00 | 930.00 | 995.00 | 1,968,100 | 0 |
| 26-Feb-2026 | 1,050.00 | 1,050.00 | 985.00 | 995.00 | 1,741,100 | 0 |
| 25-Feb-2026 | 1,060.00 | 1,075.00 | 1,000.00 | 1,055.00 | 1,868,800 | 0 |
| 24-Feb-2026 | 1,080.00 | 1,140.00 | 1,045.00 | 1,045.00 | 1,738,800 | 0 |
| 23-Feb-2026 | 1,130.00 | 1,150.00 | 1,055.00 | 1,085.00 | 1,579,700 | 0 |
| 20-Feb-2026 | 1,140.00 | 1,160.00 | 1,050.00 | 1,110.00 | 1,830,700 | 0 |
| 19-Feb-2026 | 1,220.00 | 1,225.00 | 1,130.00 | 1,150.00 | 3,216,300 | 0 |
| 18-Feb-2026 | 1,185.00 | 1,285.00 | 1,160.00 | 1,205.00 | 1,956,400 | 0 |
| 13-Feb-2026 | 1,180.00 | 1,205.00 | 1,165.00 | 1,175.00 | 1,060,100 | 0 |
| 12-Feb-2026 | 1,190.00 | 1,240.00 | 1,160.00 | 1,200.00 | 1,160,200 | 0 |
| 11-Feb-2026 | 1,200.00 | 1,210.00 | 1,165.00 | 1,175.00 | 1,580,500 | 0 |
| 10-Feb-2026 | 1,150.00 | 1,245.00 | 1,140.00 | 1,175.00 | 1,094,400 | 0 |
| 09-Feb-2026 | 1,150.00 | 1,180.00 | 1,110.00 | 1,150.00 | 1,367,700 | 0 |
| 06-Feb-2026 | 1,180.00 | 1,240.00 | 1,110.00 | 1,155.00 | 2,311,200 | 0 |
| 05-Feb-2026 | 1,205.00 | 1,280.00 | 1,190.00 | 1,230.00 | 1,955,900 | 0 |
| 04-Feb-2026 | 1,230.00 | 1,260.00 | 1,185.00 | 1,205.00 | 2,045,100 | 0 |
| 03-Feb-2026 | 1,220.00 | 1,265.00 | 1,170.00 | 1,230.00 | 4,496,100 | 0 |
| 02-Feb-2026 | 1,220.00 | 1,260.00 | 1,085.00 | 1,220.00 | 6,166,300 | 0 |
| 30-Jan-2026 | 1,300.00 | 1,335.00 | 1,200.00 | 1,265.00 | 3,382,600 | 0 |
| 29-Jan-2026 | 1,140.00 | 1,295.00 | 985.00 | 1,235.00 | 8,080,700 | 0 |
| 28-Jan-2026 | 1,150.00 | 1,225.00 | 1,085.00 | 1,140.00 | 11,206,800 | 0 |
| 27-Jan-2026 | 1,165.00 | 1,275.00 | 1,050.00 | 1,275.00 | 8,056,800 | 0 |
| 26-Jan-2026 | 1,245.00 | 1,385.00 | 1,120.00 | 1,165.00 | 9,464,100 | 0 |
| 23-Jan-2026 | 1,355.00 | 1,355.00 | 1,175.00 | 1,220.00 | 7,901,100 | 0 |
| 22-Jan-2026 | 1,635.00 | 1,635.00 | 1,365.00 | 1,365.00 | 16,758,900 | 0 |
| 21-Jan-2026 | 1,630.00 | 1,870.00 | 1,590.00 | 1,605.00 | 28,747,300 | 0 |
| 20-Jan-2026 | 1,380.00 | 1,575.00 | 1,300.00 | 1,575.00 | 34,087,500 | 0 |
| 19-Jan-2026 | 1,270.00 | 1,290.00 | 1,170.00 | 1,260.00 | 10,090,900 | 0 |
| 15-Jan-2026 | 1,140.00 | 1,220.00 | 1,110.00 | 1,210.00 | 10,357,500 | 0 |
| 14-Jan-2026 | 970.00 | 1,180.00 | 930.00 | 1,105.00 | 11,007,300 | 0 |
| 13-Jan-2026 | 945.00 | 980.00 | 895.00 | 970.00 | 2,967,900 | 0 |
| 12-Jan-2026 | 1,010.00 | 1,035.00 | 900.00 | 920.00 | 4,678,000 | 0 |
| 09-Jan-2026 | 1,115.00 | 1,175.00 | 995.00 | 1,005.00 | 4,843,800 | 0 |
| 08-Jan-2026 | 1,195.00 | 1,270.00 | 1,100.00 | 1,100.00 | 7,166,600 | 0 |
| 07-Jan-2026 | 1,150.00 | 1,230.00 | 1,000.00 | 1,185.00 | 21,744,400 | 0 |
| 06-Jan-2026 | 860.00 | 1,055.00 | 825.00 | 985.00 | 10,590,600 | 0 |
| 05-Jan-2026 | 835.00 | 860.00 | 795.00 | 855.00 | 4,119,400 | 0 |
| 02-Jan-2026 | 870.00 | 880.00 | 825.00 | 825.00 | 2,840,800 | 0 |
| 30-Dec-2025 | 865.00 | 910.00 | 835.00 | 850.00 | 2,851,000 | 0 |
| 29-Dec-2025 | 820.00 | 895.00 | 780.00 | 865.00 | 5,461,400 | 0 |
| 24-Dec-2025 | 820.00 | 850.00 | 760.00 | 820.00 | 4,072,600 | 0 |
| 23-Dec-2025 | 840.00 | 865.00 | 730.00 | 820.00 | 11,084,000 | 0 |
| 22-Dec-2025 | 980.00 | 1,005.00 | 825.00 | 840.00 | 20,160,100 | 0 |
| 19-Dec-2025 | 1,210.00 | 1,210.00 | 910.00 | 970.00 | 22,301,600 | 0 |
| 18-Dec-2025 | 920.00 | 1,290.00 | 915.00 | 975.00 | 47,157,600 | 0 |
| 17-Dec-2025 | 1,000.00 | 1,060.00 | 915.00 | 1,060.00 | 35,839,900 | 0 |
| 16-Dec-2025 | 750.00 | 850.00 | 705.00 | 850.00 | 49,760,300 | 0 |
| 15-Dec-2025 | 680.00 | 680.00 | 680.00 | 680.00 | 13,826,300 | 0 |
| 12-Dec-2025 | 620.00 | 620.00 | 620.00 | 620.00 | 10,894,500 | 0 |
| 11-Dec-2025 | 565.00 | 565.00 | 565.00 | 565.00 | 1,595,000 | 0 |
| 10-Dec-2025 | 515.00 | 515.00 | 515.00 | 515.00 | 3,107,900 | 0 |